中天火箭 sz.003009
55.80
-2.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 60.61 | 60.61 | 59.60 | 60.38 | -1.28% | 2.52 | 2.54% |
| 2026-04-21 | 62.33 | 62.48 | 60.15 | 61.16 | -1.69% | 3.63 | 3.60% |
| 2026-04-20 | 58.68 | 63.00 | 58.47 | 62.21 | +6.51% | 5.43 | 5.38% |
| 2026-04-17 | 58.91 | 58.92 | 57.80 | 58.41 | -0.87% | 1.77 | 1.84% |
| 2026-04-16 | 59.26 | 59.39 | 58.38 | 58.92 | -0.82% | 2.25 | 2.32% |
| 2026-04-15 | 59.34 | 61.20 | 59.08 | 59.41 | +0.88% | 4.02 | 4.05% |
| 2026-04-14 | 57.90 | 58.94 | 57.56 | 58.89 | +2.06% | 2.22 | 2.31% |
| 2026-04-13 | 56.68 | 57.85 | 56.60 | 57.70 | +0.91% | 1.15 | 1.21% |
| 2026-04-10 | 57.30 | 58.00 | 57.10 | 57.18 | +0.18% | 1.26 | 1.33% |
| 2026-04-09 | 56.93 | 57.64 | 56.66 | 57.08 | -1.13% | 1.29 | 1.37% |
| 2026-04-08 | 55.88 | 57.73 | 55.39 | 57.73 | +5.39% | 2.06 | 2.21% |
| 2026-04-07 | 55.60 | 55.78 | 54.50 | 54.78 | -0.90% | 0.97 | 1.08% |
| 2026-04-03 | 56.81 | 56.94 | 55.20 | 55.28 | -2.14% | 1.37 | 1.49% |
| 2026-04-02 | 57.68 | 58.50 | 56.34 | 56.49 | -1.53% | 1.64 | 1.74% |
| 2026-04-01 | 58.53 | 58.62 | 56.50 | 57.37 | -0.64% | 1.89 | 2.00% |
| 2026-03-31 | 57.60 | 59.64 | 57.49 | 57.74 | +0.33% | 3.22 | 3.34% |
| 2026-03-30 | 55.33 | 58.00 | 55.33 | 57.55 | +2.42% | 2.60 | 2.76% |
| 2026-03-27 | 55.00 | 56.45 | 54.70 | 56.19 | +0.79% | 1.36 | 1.48% |
| 2026-03-26 | 57.97 | 58.00 | 55.36 | 55.75 | -2.18% | 1.92 | 2.07% |
| 2026-03-25 | 56.14 | 57.32 | 56.07 | 56.99 | +1.90% | 2.02 | 2.16% |